Marchés français ouverture 4 h 34 min

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 643,90+19,60 (+1,21 %)
À la clôture : 03:30PM IST
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20241 628,701 647,351 618,001 643,901 643,909 866 785
06 mai 20241 605,001 633,001 594,001 624,301 624,3021 608 211
03 mai 20241 583,001 587,901 543,851 546,701 546,7016 123 589
02 mai 20241 590,001 594,501 552,401 575,651 575,6526 640 478
30 avr. 20241 640,401 647,001 620,001 623,951 623,9518 206 448
29 avr. 20241 610,101 647,251 609,501 640,401 640,4011 227 409
26 avr. 20241 642,451 655,001 605,001 608,501 608,5022 146 849
25 avr. 20241 665,001 697,801 602,001 642,451 642,4566 179 079
24 avr. 20241 812,001 845,501 807,801 842,801 842,803 295 077
23 avr. 20241 810,001 829,001 803,101 813,051 813,055 956 005
22 avr. 20241 813,001 822,501 800,001 809,951 809,956 151 139
19 avr. 20241 764,001 805,001 763,001 792,651 792,653 870 380
18 avr. 20241 790,051 813,001 783,101 786,751 786,754 250 740
16 avr. 20241 778,001 804,601 775,651 792,601 792,604 096 778
15 avr. 20241 789,951 809,701 780,001 798,151 798,154 319 868
12 avr. 20241 811,001 818,101 799,351 813,051 813,053 966 227
10 avr. 20241 788,901 829,901 784,001 825,951 825,955 525 818
09 avr. 20241 790,351 793,001 775,701 780,601 780,602 373 231
08 avr. 20241 793,801 801,851 785,101 788,401 788,402 634 811
05 avr. 20241 749,051 787,201 740,101 785,151 785,156 558 023
04 avr. 20241 747,001 751,701 723,301 749,151 749,1513 125 292
03 avr. 20241 753,501 756,701 729,001 731,151 731,1512 683 551
02 avr. 20241 793,901 798,001 754,451 757,401 757,406 851 190
01 avr. 20241 795,001 817,651 786,501 790,701 790,702 885 880
28 mars 20241 777,951 803,901 774,201 785,501 785,506 630 072
27 mars 20241 758,001 779,801 753,901 775,601 775,608 231 130
26 mars 20241 765,001 775,401 750,001 753,701 753,705 303 630
22 mars 20241 769,901 782,501 765,001 776,401 776,407 061 283
21 mars 20241 772,101 790,651 764,301 772,151 772,153 783 681
20 mars 20241 751,401 768,501 730,801 765,401 765,404 420 886
19 mars 20241 734,851 756,901 730,551 749,651 749,654 481 075
18 mars 20241 737,401 744,851 715,301 737,901 737,902 314 143
15 mars 20241 735,801 756,001 721,201 738,301 738,3015 507 454
14 mars 20241 725,001 757,851 719,151 742,401 742,404 809 633
13 mars 20241 720,351 742,751 717,201 729,551 729,555 816 083
12 mars 20241 734,901 743,451 707,351 720,351 720,3510 243 298
11 mars 20241 765,901 769,851 724,251 729,651 729,653 640 143
07 mars 20241 759,751 764,901 745,001 748,051 748,053 139 360
06 mars 20241 722,851 771,951 718,401 759,751 759,757 451 712
05 mars 20241 726,901 727,201 708,951 715,701 715,703 122 194
04 mars 20241 727,951 741,501 718,501 727,201 727,202 777 198
01 mars 20241 695,501 730,251 695,001 727,701 727,703 444 149
29 févr. 20241 687,001 702,251 667,401 689,451 689,456 606 975
28 févr. 20241 711,001 712,851 675,201 683,601 683,603 076 327
27 févr. 20241 713,001 714,951 697,001 706,751 706,754 431 652
26 févr. 20241 722,101 725,401 701,951 706,301 706,305 958 066
23 févr. 20241 724,501 732,751 715,401 724,001 724,003 453 766
22 févr. 20241 744,501 745,001 714,201 724,751 724,756 200 760
21 févr. 20241 769,001 769,001 740,551 746,101 746,104 184 871
20 févr. 20241 739,701 768,651 737,351 762,501 762,507 611 124
19 févr. 20241 744,001 744,001 726,151 731,401 731,404 447 954
16 févr. 20241 749,951 751,001 732,201 735,251 735,251 643 146
15 févr. 20241 755,001 757,451 720,051 739,251 739,252 541 670
14 févr. 20241 723,651 764,801 712,151 748,951 748,953 850 323
13 févr. 20241 713,001 745,101 709,001 737,151 737,154 492 334
12 févr. 20241 743,001 749,001 691,101 709,551 709,554 506 489
09 févr. 20241 730,001 749,001 719,001 742,451 742,454 063 976
08 févr. 20241 801,551 803,801 727,051 729,701 729,704 542 774
07 févr. 20241 791,001 809,801 784,001 792,601 792,604 592 224
06 févr. 20241 814,001 814,001 783,151 787,001 787,004 691 897
05 févr. 20241 825,001 826,951 799,001 808,351 808,353 460 806
02 févr. 20241 841,801 850,001 818,401 822,951 822,955 049 876
01 févr. 20241 830,001 832,051 813,201 822,751 822,752 072 168
31 janv. 20241 816,001 841,451 788,501 825,251 825,258 117 401
30 janv. 20241 825,001 839,451 803,351 823,601 823,603 829 187
29 janv. 20241 785,301 830,051 776,001 822,901 822,905 236 148
25 janv. 20241 790,001 797,601 752,401 768,401 768,406 702 170
24 janv. 20241 789,001 803,501 762,901 788,601 788,603 268 351
23 janv. 20241 801,001 824,901 763,901 784,501 784,506 780 824
19 janv. 20241 787,051 799,951 754,151 764,301 764,304 560 329
18 janv. 20241 770,001 792,701 764,601 777,251 777,254 293 450
17 janv. 20241 823,051 834,651 776,101 779,651 779,6510 836 883
16 janv. 20241 850,551 860,951 841,001 848,001 848,004 650 898
15 janv. 20241 843,001 853,601 836,251 851,501 851,506 172 312
12 janv. 20241 825,001 842,551 814,401 833,251 833,252 172 621
11 janv. 20241 832,001 841,401 815,351 822,851 822,854 170 070
10 janv. 20241 820,801 832,501 811,601 820,801 820,807 052 758
09 janv. 20241 837,001 858,001 821,001 826,651 826,654 339 223
08 janv. 20241 848,001 851,451 818,601 826,101 826,1012 253 167
05 janv. 20241 865,501 869,901 841,401 847,601 847,607 799 341
04 janv. 20241 871,501 871,501 860,551 863,601 863,602 865 766
03 janv. 20241 864,001 870,001 847,651 865,901 865,903 781 515
02 janv. 20241 908,001 908,001 860,101 865,051 865,055 120 796
01 janv. 20241 909,001 919,001 893,101 909,151 909,151 425 902
29 déc. 20231 912,101 917,751 890,051 908,101 908,102 446 170
28 déc. 20231 911,001 926,501 903,101 921,351 921,354 950 014
27 déc. 20231 894,001 910,001 883,151 902,351 902,353 407 243
26 déc. 20231 867,001 899,001 857,151 886,851 886,854 350 669
22 déc. 20231 854,701 879,651 851,001 860,501 860,503 309 295
21 déc. 20231 821,001 857,451 805,001 852,701 852,702 403 840
20 déc. 20231 852,151 864,001 815,301 826,501 826,503 968 562
19 déc. 20231 849,851 854,851 835,701 846,551 846,553 088 923
18 déc. 20231 845,201 855,901 840,001 846,951 846,953 758 730
15 déc. 20231 865,001 865,001 842,751 850,601 850,603 877 197
14 déc. 20231 844,001 865,451 832,451 853,851 853,854 878 863
13 déc. 20231 824,001 835,751 813,101 826,201 826,203 251 332
12 déc. 20231 848,001 853,001 819,051 824,351 824,353 814 962
11 déc. 20231 845,001 861,651 840,301 844,051 844,053 205 833
08 déc. 20231 826,851 843,001 820,701 838,451 838,452 985 466
07 déc. 20231 825,001 836,851 813,401 826,851 826,852 500 642
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...